Domino's Pizza Inc (NY: DPZ )

517.08 USD -4.69 (-0.90%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 14.87 14.98 14.81 14.84 655,113 -0.04(-0.27%)
Oct 28, 2010 14.94 15.05 14.71 14.88 597,324 +0.00(+0.00%)
Oct 27, 2010 15.09 15.09 14.49 14.88 2,071,942 -0.42(-2.75%)
Oct 25, 2010 15.37 15.50 15.29 15.30 478,292 +0.02(+0.13%)
Oct 22, 2010 15.05 15.33 15.05 15.28 1,358,300 +0.23(+1.53%)
Oct 21, 2010 15.53 15.57 14.90 15.05 2,347,988 -0.54(-3.46%)
Oct 20, 2010 15.61 15.70 15.38 15.59 1,521,041 +0.04(+0.26%)
Oct 19, 2010 15.05 15.64 14.63 15.55 4,663,464 +0.92(+6.29%)
Oct 18, 2010 14.67 14.82 14.58 14.63 769,499 +0.01(+0.07%)
Oct 15, 2010 14.62 14.78 14.45 14.62 625,598 +0.06(+0.41%)
Oct 14, 2010 14.50 14.60 14.31 14.56 610,107 +0.01(+0.07%)
Oct 13, 2010 14.54 14.77 14.43 14.55 559,707 +0.07(+0.48%)
Oct 12, 2010 14.51 14.51 14.20 14.48 694,752 -0.03(-0.21%)
Oct 11, 2010 14.21 14.59 14.17 14.51 907,600 +0.33(+2.33%)
Oct 08, 2010 14.18 14.21 13.89 14.18 961,634 +0.24(+1.72%)
Oct 07, 2010 13.42 13.97 13.30 13.94 1,225 +0.65(+4.89%)
Oct 06, 2010 13.22 13.39 13.11 13.29 535,881 +0.04(+0.30%)
Oct 05, 2010 13.24 13.31 13.09 13.25 12,430 +0.16(+1.22%)
Oct 04, 2010 13.17 13.24 13.00 13.09 521,536 -0.06(-0.46%)
Oct 01, 2010 13.15 13.33 13.06 13.15 631,024 -0.08(-0.60%)
Sep 30, 2010 13.32 13.35 13.10 13.23 4,794 -0.01(-0.08%)
Sep 29, 2010 13.25 13.34 13.12 13.24 2,267 -0.01(-0.08%)
Sep 28, 2010 13.18 13.26 13.00 13.25 7,755 +0.06(+0.47%)
Sep 27, 2010 13.31 13.39 13.12 13.19 761,170 -0.16(-1.21%)
Sep 24, 2010 13.40 13.51 13.29 13.35 680,802 +0.15(+1.14%)
Sep 23, 2010 13.20 13.55 13.06 13.20 49,680 -0.52(-3.79%)
Sep 22, 2010 13.91 13.95 13.51 13.72 755,650 -0.18(-1.30%)
Sep 21, 2010 14.13 14.20 13.81 13.90 694 -0.23(-1.63%)
Sep 20, 2010 13.97 14.18 13.93 14.13 470,487 +0.16(+1.15%)
Sep 17, 2010 13.97 14.05 13.80 13.97 529,496 -0.05(-0.36%)
Sep 15, 2010 13.98 14.09 13.88 14.02 283,304 +0.01(+0.07%)
Sep 14, 2010 13.99 14.21 13.92 14.01 4,196 +0.03(+0.21%)
Sep 13, 2010 14.04 14.05 13.89 13.98 480,996 +0.12(+0.87%)
Sep 10, 2010 14.10 14.21 13.75 13.86 445,790 -0.21(-1.49%)
Sep 09, 2010 13.97 14.11 13.82 14.07 3,466 +0.27(+1.96%)
Sep 08, 2010 13.47 13.81 13.47 13.80 7,623 +0.41(+3.06%)
Sep 07, 2010 13.78 13.81 13.31 13.39 4,012 -0.44(-3.18%)
Sep 03, 2010 13.74 13.86 13.62 13.83 428,384 +0.29(+2.14%)
Sep 02, 2010 13.21 13.60 13.13 13.54 8,719 +0.36(+2.73%)
Sep 01, 2010 12.92 13.20 12.90 13.18 424,025 +0.40(+3.13%)
Aug 31, 2010 12.77 12.92 12.59 12.78 8,015 +0.00(+0.00%)
Aug 30, 2010 12.84 13.12 12.78 12.78 722,023 -0.08(-0.62%)
Aug 27, 2010 12.86 12.92 12.45 12.86 503,499 +0.26(+2.06%)
Aug 26, 2010 12.85 13.02 12.56 12.60 3,245 -0.33(-2.55%)
Aug 25, 2010 12.74 12.94 12.58 12.93 1,643 +0.06(+0.47%)
Aug 24, 2010 12.93 13.02 12.46 12.87 4,328 -0.28(-2.13%)
Aug 23, 2010 13.16 13.27 13.06 13.15 470,718 +0.07(+0.54%)
Aug 20, 2010 13.05 13.12 12.90 13.08 452,342 -0.03(-0.23%)
Aug 19, 2010 13.24 13.32 12.97 13.11 1,552 -0.19(-1.43%)
Aug 18, 2010 13.24 13.48 13.15 13.30 14,599 +0.00(+0.00%)
Aug 17, 2010 13.35 13.50 13.21 13.30 4,585 +0.03(+0.23%)
Aug 16, 2010 13.06 13.31 12.96 13.27 786,665 +0.10(+0.76%)
Aug 13, 2010 13.17 13.18 13.00 13.17 773,037 +0.15(+1.15%)
Aug 12, 2010 12.68 13.05 12.53 13.02 835,980 +0.14(+1.09%)
Aug 11, 2010 12.91 13.00 12.80 12.88 960,117 -0.38(-2.87%)
Aug 10, 2010 13.34 13.40 13.07 13.26 2,388 -0.18(-1.34%)
Aug 09, 2010 13.11 13.45 13.10 13.44 667,388 +0.44(+3.38%)
Aug 06, 2010 13.00 13.02 12.49 13.00 1,106,210 +0.17(+1.33%)
Aug 05, 2010 12.74 12.87 12.64 12.83 608,379 +0.01(+0.08%)
Aug 04, 2010 12.49 12.84 12.49 12.82 3,795 +0.34(+2.72%)
Aug 03, 2010 12.65 12.73 12.35 12.48 2,728 -0.19(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.